4.55
+0.01(+0.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.54 | 4.55 | 4.55 | 4.57 | 4.5 | 3.61M |
| August 15, 2025 | 4.48 | 4.54 | 4.54 | 4.55 | 4.48 | 3.19M |
| August 14, 2025 | 4.55 | 4.54 | 4.54 | 4.59 | 4.5 | 9.48M |
| August 13, 2025 | 4.58 | 4.54 | 4.54 | 4.59 | 4.52 | 5.7M |
| August 12, 2025 | 4.51 | 4.58 | 4.58 | 4.58 | 4.51 | 6.7M |
| August 11, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.45 | 4.84M |
| August 08, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.47 | 4.19M |
| August 07, 2025 | 4.52 | 4.53 | 4.53 | 4.55 | 4.51 | 6.33M |
| August 06, 2025 | 4.41 | 4.51 | 4.51 | 4.51 | 4.41 | 8.03M |
| August 05, 2025 | 4.37 | 4.4 | 4.4 | 4.42 | 4.33 | 5.25M |
| August 04, 2025 | 4.27 | 4.33 | 4.33 | 4.35 | 4.22 | 3.67M |
| August 01, 2025 | 4.35 | 4.29 | 4.29 | 4.36 | 4.26 | 7.93M |
| July 31, 2025 | 4.42 | 4.36 | 4.36 | 4.53 | 4.31 | 9.63M |
| July 30, 2025 | 4.53 | 4.45 | 4.45 | 4.57 | 4.41 | 12.38M |
| July 29, 2025 | 4.56 | 4.54 | 4.54 | 4.56 | 4.5 | 5.26M |
| July 28, 2025 | 4.52 | 4.54 | 4.54 | 4.55 | 4.47 | 7.42M |
| July 25, 2025 | 4.44 | 4.51 | 4.51 | 4.51 | 4.42 | 7.39M |
| July 24, 2025 | 4.39 | 4.44 | 4.44 | 4.44 | 4.37 | 5.44M |
| July 23, 2025 | 4.42 | 4.4 | 4.4 | 4.43 | 4.35 | 4.9M |
| July 22, 2025 | 4.33 | 4.39 | 4.39 | 4.41 | 4.31 | 4.92M |
| July 21, 2025 | 4.23 | 4.34 | 4.34 | 4.38 | 4.23 | 6M |
| July 18, 2025 | 4.26 | 4.23 | 4.23 | 4.29 | 4.19 | 11.83M |
| July 17, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.22 | 7.01M |
| July 16, 2025 | 4.19 | 4.24 | 4.24 | 4.25 | 4.18 | 5.26M |
| July 15, 2025 | 4.22 | 4.22 | 4.22 | 4.25 | 4.14 | 11.41M |
| July 14, 2025 | 4.18 | 4.22 | 4.22 | 4.27 | 4.18 | 9.82M |
| July 11, 2025 | 4.1 | 4.18 | 4.18 | 4.21 | 4.09 | 14.45M |
| July 10, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.05 | 6.44M |
| July 09, 2025 | 4.05 | 4.1 | 4.1 | 4.12 | 4.04 | 6.84M |
| July 08, 2025 | 4.07 | 4.06 | 4.06 | 4.14 | 4.04 | 4.83M |
| July 07, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.07 | 4.88M |
| July 04, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.04 | 6.17M |
| July 03, 2025 | 4.11 | 4.09 | 4.09 | 4.11 | 4.05 | 3.39M |
| July 02, 2025 | 4.02 | 4.07 | 4.07 | 4.11 | 4.01 | 8.76M |
| June 30, 2025 | 3.96 | 3.98 | 3.98 | 4.01 | 3.94 | 6.21M |
| June 27, 2025 | 3.99 | 4.01 | 4.01 | 4.04 | 3.95 | 11M |
| June 26, 2025 | 3.92 | 3.96 | 3.96 | 3.98 | 3.89 | 9.44M |
| June 25, 2025 | 3.9 | 3.94 | 3.94 | 3.96 | 3.87 | 10.53M |
| June 24, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.86 | 11.42M |
| June 23, 2025 | 3.92 | 3.91 | 3.91 | 3.92 | 3.82 | 6.65M |
| June 20, 2025 | 3.84 | 3.88 | 3.88 | 3.92 | 3.83 | 9.24M |
| June 19, 2025 | 3.86 | 3.83 | 3.83 | 3.86 | 3.8 | 9.62M |
| June 18, 2025 | 3.9 | 3.88 | 3.88 | 3.9 | 3.82 | 9.21M |
| June 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | 5.92M |
| June 16, 2025 | 3.79 | 3.88 | 3.88 | 3.9 | 3.79 | 6.51M |
| June 13, 2025 | 3.81 | 3.84 | 3.84 | 3.88 | 3.8 | 24.14M |
| June 12, 2025 | 3.83 | 3.87 | 3.87 | 3.91 | 3.79 | 11.36M |
| June 11, 2025 | 3.75 | 3.83 | 3.83 | 3.85 | 3.73 | 8.46M |
| June 10, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.69 | 6.71M |
| June 09, 2025 | 3.88 | 3.85 | 3.69 | 3.89 | 3.84 | 9.34M |
| June 06, 2025 | 3.81 | 3.87 | 3.71 | 3.89 | 3.8 | 7.4M |
| June 05, 2025 | 3.87 | 3.84 | 3.68 | 3.88 | 3.8 | 11.68M |
| June 04, 2025 | 3.87 | 3.88 | 3.72 | 3.88 | 3.81 | 8.17M |
| June 03, 2025 | 3.79 | 3.82 | 3.66 | 3.87 | 3.75 | 8.59M |
| June 02, 2025 | 3.85 | 3.74 | 3.59 | 3.85 | 3.66 | 2.17M |
| May 30, 2025 | 3.83 | 3.8 | 3.65 | 3.85 | 3.79 | 5.3M |
| May 29, 2025 | 3.79 | 3.83 | 3.67 | 3.83 | 3.78 | 4.06M |
| May 28, 2025 | 3.74 | 3.79 | 3.64 | 3.79 | 3.72 | 4.18M |
| May 27, 2025 | 3.72 | 3.72 | 3.57 | 3.72 | 3.68 | 2.29M |
| May 26, 2025 | 3.74 | 3.69 | 3.54 | 3.74 | 3.66 | 4.26M |